Stock Quote

Avalon Holdings Corp (NY: AWX )

3.530 USD -0.070 (-1.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.370 6.490 6.360 6.430 15,900 +0.08(+1.26%)
Oct 30, 2006 6.870 6.900 6.260 6.350 46,900 -0.75(-10.56%)
Oct 27, 2006 7.500 7.500 7.010 7.100 15,200 -0.41(-5.45%)
Oct 26, 2006 7.750 7.750 7.500 7.509 13,400 -0.11(-1.46%)
Oct 25, 2006 7.580 7.620 7.500 7.620 12,900 +0.01(+0.13%)
Oct 24, 2006 7.480 7.800 7.480 7.610 22,500 +0.12(+1.60%)
Oct 23, 2006 7.200 7.490 7.200 7.490 20,100 +0.29(+4.03%)
Oct 20, 2006 7.660 7.660 7.100 7.200 42,500 -0.53(-6.86%)
Oct 19, 2006 8.020 8.050 7.550 7.730 43,300 -0.29(-3.62%)
Oct 18, 2006 7.640 8.150 7.640 8.020 52,600 +0.52(+6.93%)
Oct 17, 2006 7.110 7.550 7.110 7.500 30,800 +0.35(+4.90%)
Oct 16, 2006 6.980 7.200 6.930 7.150 51,900 +0.24(+3.47%)
Oct 13, 2006 6.800 7.250 6.800 6.910 38,800 +0.28(+4.20%)
Oct 12, 2006 6.400 6.870 6.400 6.632 20,900 +0.34(+5.43%)
Oct 11, 2006 6.200 6.440 6.190 6.290 11,900 +0.12(+1.95%)
Oct 10, 2006 6.010 6.180 6.010 6.170 9,600 +0.18(+3.00%)
Oct 09, 2006 5.850 5.990 5.790 5.990 10,200 +0.11(+1.87%)
Oct 06, 2006 5.900 5.990 5.850 5.880 15,400 +0.03(+0.51%)
Oct 05, 2006 5.700 5.850 5.700 5.850 9,100 +0.17(+3.08%)
Oct 04, 2006 5.500 5.675 5.500 5.675 10,200 +0.09(+1.52%)
Oct 03, 2006 5.600 5.650 5.500 5.590 7,600 -0.00(-0.06%)
Oct 02, 2006 5.600 5.600 5.400 5.594 9,800 +0.09(+1.70%)
Sep 29, 2006 5.550 5.550 5.450 5.500 4,000 +0.04(+0.73%)
Sep 28, 2006 5.410 5.460 5.410 5.460 5,100 -0.03(-0.55%)
Sep 27, 2006 5.540 5.540 5.490 5.490 900 -0.11(-1.96%)
Sep 26, 2006 5.310 5.600 5.300 5.600 5,700 +0.34(+6.46%)
Sep 25, 2006 5.150 5.400 5.150 5.260 5,500 +0.06(+1.15%)
Sep 22, 2006 4.980 5.200 4.980 5.200 8,300 +0.21(+4.21%)
Sep 21, 2006 4.990 4.990 4.963 4.990 4,600 +0.04(+0.81%)
Sep 20, 2006 4.950 4.960 4.950 4.950 1,800 +0.00(+0.00%)
Sep 19, 2006 4.950 4.950 4.920 4.950 3,800 +0.00(+0.00%)
Sep 18, 2006 4.950 4.984 4.890 4.950 11,500 +0.05(+1.02%)
Sep 15, 2006 4.900 4.900 4.840 4.900 1,800 +0.00(+0.00%)
Sep 14, 2006 4.820 4.900 4.820 4.900 4,300 +0.02(+0.42%)
Sep 13, 2006 4.950 5.000 4.830 4.879 11,700 -0.06(-1.23%)
Sep 12, 2006 4.940 4.940 4.940 4.940 200 +0.04(+0.82%)
Sep 11, 2006 4.800 4.910 4.800 4.900 3,200 +0.10(+2.08%)
Sep 08, 2006 4.850 4.880 4.790 4.800 9,300 -0.10(-2.04%)
Sep 07, 2006 4.950 4.950 4.900 4.900 6,900 +0.05(+1.03%)
Sep 06, 2006 4.930 4.930 4.750 4.850 13,500 -0.13(-2.61%)
Sep 05, 2006 4.850 4.980 4.790 4.980 11,800 +0.09(+1.84%)
Sep 01, 2006 5.050 5.050 4.850 4.890 22,900 -0.11(-2.20%)
Aug 31, 2006 5.020 5.020 5.000 5.000 900 -0.04(-0.79%)
Aug 30, 2006 5.180 5.180 5.040 5.040 3,400 -0.11(-2.14%)
Aug 29, 2006 5.100 5.150 5.100 5.150 4,900 +0.05(+0.98%)
Aug 28, 2006 5.100 5.100 4.960 5.100 16,700 +0.20(+4.08%)
Aug 25, 2006 5.000 5.000 4.900 4.900 8,100 -0.10(-2.00%)
Aug 24, 2006 5.000 5.000 5.000 5.000 2,600 +0.00(+0.00%)
Aug 23, 2006 5.120 5.120 5.000 5.000 15,700 -0.15(-2.91%)
Aug 22, 2006 5.170 5.170 5.000 5.150 5,300 -0.07(-1.34%)
Aug 21, 2006 5.300 5.300 5.200 5.220 15,000 -0.02(-0.38%)
Aug 18, 2006 5.300 5.350 5.240 5.240 2,100 +0.03(+0.58%)
Aug 17, 2006 5.250 5.250 5.210 5.210 1,800 +0.01(+0.19%)
Aug 16, 2006 5.300 5.300 5.190 5.200 13,300 -0.11(-2.07%)
Aug 15, 2006 5.400 5.450 5.310 5.310 5,400 -0.09(-1.67%)
Aug 14, 2006 5.400 5.440 5.400 5.400 2,200 +0.00(+0.00%)
Aug 11, 2006 5.370 5.400 5.370 5.400 3,200 +0.03(+0.56%)
Aug 10, 2006 5.370 5.370 5.370 5.370 100 +0.00(+0.00%)
Aug 09, 2006 5.430 5.440 5.350 5.370 2,200 -0.03(-0.56%)
Aug 08, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 07, 2006 5.420 5.580 5.350 5.400 4,300 +0.05(+0.93%)
Aug 04, 2006 5.350 5.350 5.300 5.350 5,400 +0.05(+0.94%)
Aug 03, 2006 5.320 5.320 5.280 5.300 5,100 -0.01(-0.19%)
Aug 02, 2006 5.350 5.363 5.250 5.310 19,100 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.